Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Silvercorp Metals (TSX: SVM )

5.360 +0.380 (+7.63%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 30, 2022 3.080 3.270 3.020 3.230 262,753 +0.15(+4.87%)
Sep 29, 2022 2.980 3.090 2.940 3.080 272,256 +0.06(+1.99%)
Sep 28, 2022 2.900 3.030 2.890 3.020 344,787 +0.19(+6.71%)
Sep 27, 2022 2.860 2.950 2.820 2.830 268,453 +0.04(+1.43%)
Sep 26, 2022 2.850 2.890 2.740 2.790 375,267 -0.09(-3.12%)
Sep 23, 2022 3.030 3.030 2.840 2.880 378,184 -0.25(-7.99%)
Sep 22, 2022 3.170 3.210 3.080 3.130 307,582 -0.01(-0.32%)
Sep 21, 2022 3.140 3.260 3.100 3.140 386,276 +0.03(+0.96%)
Sep 20, 2022 3.080 3.110 3.030 3.110 269,993 +0.00(+0.00%)
Sep 19, 2022 3.040 3.130 2.990 3.110 232,177 +0.05(+1.63%)
Sep 16, 2022 2.940 3.130 2.900 3.060 2,541,524 +0.07(+2.34%)
Sep 15, 2022 2.980 3.060 2.960 2.990 475,392 -0.02(-0.66%)
Sep 14, 2022 3.100 3.100 2.960 3.010 467,661 -0.04(-1.31%)
Sep 13, 2022 3.080 3.160 3.040 3.050 693,980 -0.13(-4.09%)
Sep 12, 2022 3.250 3.250 3.130 3.180 663,898 +0.04(+1.27%)
Sep 09, 2022 3.080 3.150 3.030 3.140 330,789 +0.11(+3.63%)
Sep 08, 2022 3.000 3.060 2.980 3.030 287,660 -0.02(-0.66%)
Sep 07, 2022 2.920 3.050 2.860 3.050 354,748 +0.15(+5.17%)
Sep 06, 2022 2.950 3.030 2.890 2.900 198,048 -0.05(-1.69%)
Sep 02, 2022 2.950 0 +0.10(+3.51%)
Sep 01, 2022 2.930 2.950 2.810 2.850 319,898 -0.14(-4.68%)
Aug 31, 2022 2.980 3.050 2.950 2.990 175,663 +0.00(+0.00%)
Aug 30, 2022 3.100 3.100 2.960 2.990 203,118 -0.12(-3.86%)
Aug 29, 2022 3.100 3.210 3.070 3.110 194,362 -0.05(-1.58%)
Aug 26, 2022 3.330 3.360 3.130 3.160 215,607 -0.17(-5.11%)
Aug 25, 2022 3.280 3.340 3.270 3.330 165,281 +0.10(+3.10%)
Aug 24, 2022 3.210 3.260 3.170 3.230 131,296 +0.02(+0.62%)
Aug 23, 2022 3.120 3.290 3.120 3.210 141,606 +0.10(+3.22%)
Aug 22, 2022 3.080 3.130 3.060 3.110 129,729 +0.01(+0.32%)
Aug 19, 2022 3.180 3.200 3.100 3.100 166,347 -0.12(-3.73%)
Aug 18, 2022 3.240 3.250 3.160 3.220 215,310 +0.00(+0.00%)
Aug 17, 2022 3.440 3.440 3.200 3.220 228,272 -0.23(-6.67%)
Aug 16, 2022 3.460 3.490 3.420 3.450 77,583 -0.04(-1.15%)
Aug 15, 2022 3.440 3.500 3.400 3.490 151,560 -0.01(-0.29%)
Aug 12, 2022 3.490 3.560 3.460 3.500 326,981 +0.10(+2.94%)
Aug 11, 2022 3.510 3.510 3.360 3.400 211,292 -0.10(-2.86%)
Aug 10, 2022 3.550 3.590 3.470 3.500 315,484 -0.03(-0.85%)
Aug 09, 2022 3.570 3.580 3.440 3.530 191,376 -0.02(-0.56%)
Aug 08, 2022 3.500 3.570 3.460 3.550 238,788 +0.11(+3.20%)
Aug 05, 2022 3.380 3.450 3.310 3.440 277,263 -0.04(-1.15%)
Aug 04, 2022 3.310 3.510 3.270 3.480 299,441 +0.19(+5.78%)
Aug 03, 2022 3.390 3.390 3.230 3.290 272,347 -0.08(-2.37%)
Aug 02, 2022 3.400 3.470 3.340 3.370 255,261 -0.03(-0.88%)
Jul 29, 2022 3.400 0 +0.09(+2.72%)
Jul 28, 2022 3.250 3.370 3.220 3.310 407,068 +0.14(+4.42%)
Jul 27, 2022 3.040 3.180 3.000 3.170 301,406 +0.13(+4.28%)
Jul 26, 2022 3.030 3.100 2.990 3.040 275,465 +0.04(+1.33%)
Jul 25, 2022 3.040 3.040 2.900 3.000 225,857 -0.04(-1.32%)
Jul 22, 2022 3.080 3.190 3.010 3.040 274,757 -0.02(-0.65%)
Jul 21, 2022 2.990 3.080 2.940 3.060 268,709 +0.07(+2.34%)
Jul 20, 2022 3.090 3.110 2.950 2.990 267,589 -0.07(-2.29%)
Jul 19, 2022 3.060 3.140 3.010 3.060 173,213 +0.04(+1.32%)
Jul 18, 2022 3.070 3.120 3.020 3.020 193,574 +0.00(+0.00%)
Jul 15, 2022 3.120 3.120 2.920 3.020 285,996 -0.02(-0.66%)
Jul 14, 2022 2.980 3.060 2.930 3.040 227,777 -0.08(-2.56%)
Jul 13, 2022 2.990 3.200 2.980 3.120 246,818 +0.11(+3.65%)
Jul 12, 2022 3.010 3.110 2.970 3.010 153,586 -0.03(-0.99%)
Jul 11, 2022 3.080 3.130 3.020 3.040 143,614 -0.02(-0.65%)
Jul 08, 2022 3.110 3.150 3.030 3.060 138,127 -0.06(-1.92%)
Jul 07, 2022 3.090 3.220 3.080 3.120 208,280 +0.07(+2.30%)
Jul 06, 2022 3.100 3.120 2.940 3.050 327,096 -0.08(-2.56%)
Jul 05, 2022 3.160 3.170 2.970 3.130 357,662 -0.12(-3.69%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.